恒玄科技 sh.688608
184.97
+0.80%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 212.74 | 217.97 | 207.33 | 207.67 | -2.89% | 8.13 | 2.28% |
| 2025-11-18 | 213.86 | 215.43 | 211.56 | 213.86 | +0.00% | 7.06 | 1.96% |
| 2025-11-17 | 221.51 | 225.00 | 211.56 | 213.85 | -4.57% | 10.66 | 2.92% |
| 2025-11-14 | 222.49 | 230.58 | 221.12 | 224.10 | +0.18% | 6.40 | 1.68% |
| 2025-11-13 | 222.62 | 225.38 | 222.21 | 223.70 | +0.49% | 5.04 | 1.34% |
| 2025-11-12 | 222.00 | 226.26 | 222.00 | 222.60 | -0.54% | 4.89 | 1.30% |
| 2025-11-11 | 225.69 | 228.20 | 221.00 | 223.81 | -0.61% | 5.73 | 1.52% |
| 2025-11-10 | 232.01 | 234.44 | 222.50 | 225.19 | -2.89% | 10.07 | 2.65% |
| 2025-11-07 | 236.51 | 236.51 | 231.88 | 231.88 | -2.91% | 5.86 | 1.48% |
| 2025-11-06 | 234.07 | 238.99 | 234.03 | 238.82 | +2.02% | 8.83 | 2.21% |
| 2025-11-05 | 233.80 | 236.47 | 229.31 | 234.08 | -1.02% | 6.17 | 1.57% |
| 2025-11-04 | 238.58 | 238.99 | 233.00 | 236.50 | -0.75% | 7.49 | 1.89% |
| 2025-11-03 | 244.00 | 244.16 | 235.00 | 238.29 | -3.13% | 8.11 | 2.03% |
| 2025-10-31 | 243.13 | 250.80 | 238.66 | 246.00 | +0.95% | 10.36 | 2.51% |
| 2025-10-30 | 262.00 | 262.98 | 241.01 | 243.68 | -6.38% | 19.66 | 4.69% |
| 2025-10-29 | 262.07 | 262.98 | 256.40 | 260.30 | -0.68% | 9.13 | 2.09% |
| 2025-10-28 | 268.00 | 269.90 | 261.17 | 262.08 | -3.82% | 12.70 | 2.86% |
| 2025-10-27 | 283.60 | 288.00 | 267.45 | 272.48 | -2.87% | 16.21 | 3.52% |
| 2025-10-24 | 266.00 | 281.76 | 264.78 | 280.54 | +7.20% | 15.46 | 3.32% |
| 2025-10-23 | 264.55 | 264.55 | 256.69 | 261.70 | -1.07% | 5.08 | 1.16% |